Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 46.21 | 46.21 | 46.21 | 0 | -0.33(-0.72%) | |
Dec 29, 2016 | 46.54 | 46.94 | 46.32 | 46.55 | 2,336,898 | +0.03(+0.06%) |
Dec 28, 2016 | 46.85 | 47.23 | 46.43 | 46.52 | 3,435,817 | -0.30(-0.63%) |
Dec 27, 2016 | 46.79 | 47.08 | 46.60 | 46.82 | 2,021,354 | +0.04(+0.08%) |
Dec 23, 2016 | 46.78 | 46.78 | 46.78 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.03 | 47.32 | 46.44 | 46.59 | 2,705,258 | -0.37(-0.79%) |
Dec 21, 2016 | 47.08 | 47.36 | 46.84 | 46.96 | 4,264,791 | -0.22(-0.47%) |
Dec 20, 2016 | 46.87 | 47.46 | 46.74 | 47.19 | 3,991,235 | +0.50(+1.07%) |
Dec 19, 2016 | 46.60 | 46.85 | 46.10 | 46.69 | 3,707,953 | +0.39(+0.84%) |
Dec 16, 2016 | 47.05 | 47.41 | 46.26 | 46.30 | 8,250,268 | -0.61(-1.30%) |
Dec 15, 2016 | 45.83 | 47.58 | 45.80 | 46.91 | 9,865,396 | +1.21(+2.66%) |
Dec 14, 2016 | 45.90 | 46.36 | 45.34 | 45.69 | 6,385,042 | -0.25(-0.54%) |
Dec 13, 2016 | 45.87 | 46.76 | 45.85 | 45.94 | 7,074,303 | +0.17(+0.36%) |
Dec 12, 2016 | 45.77 | 46.07 | 45.36 | 45.78 | 9,492,110 | -0.39(-0.84%) |
Dec 09, 2016 | 46.26 | 47.00 | 45.64 | 46.17 | 7,226,836 | +0.18(+0.38%) |
Dec 08, 2016 | 46.34 | 46.34 | 45.66 | 45.99 | 7,164,395 | -0.23(-0.50%) |
Dec 07, 2016 | 44.24 | 46.25 | 43.95 | 46.22 | 8,343,269 | +2.01(+4.55%) |
Dec 06, 2016 | 43.94 | 44.41 | 43.73 | 44.21 | 4,932,140 | +0.66(+1.51%) |
Dec 05, 2016 | 44.49 | 44.84 | 43.53 | 43.55 | 5,116,666 | -0.78(-1.75%) |
Dec 02, 2016 | 43.83 | 44.63 | 43.76 | 44.33 | 5,234,879 | +0.78(+1.78%) |
Dec 01, 2016 | 42.89 | 43.89 | 42.73 | 43.55 | 6,045,123 | +0.43(+0.99%) |
Nov 30, 2016 | 42.65 | 43.79 | 41.36 | 43.13 | 7,177,433 | -0.58(-1.33%) |
Nov 29, 2016 | 44.01 | 44.25 | 43.68 | 43.71 | 4,812,625 | -0.26(-0.59%) |
Nov 28, 2016 | 43.87 | 44.20 | 43.63 | 43.97 | 4,569,055 | +0.06(+0.15%) |
Nov 25, 2016 | 43.77 | 44.33 | 43.70 | 43.90 | 2,701,018 | +0.07(+0.17%) |
Nov 23, 2016 | 43.83 | 43.83 | 43.83 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.13 | 44.40 | 43.26 | 43.58 | 7,998,949 | -0.24(-0.55%) |
Nov 21, 2016 | 43.56 | 44.12 | 43.47 | 43.82 | 7,306,866 | +0.28(+0.64%) |
Nov 18, 2016 | 43.40 | 43.72 | 43.19 | 43.54 | 7,330,961 | +0.34(+0.79%) |
Nov 17, 2016 | 42.27 | 43.25 | 41.96 | 43.20 | 6,392,593 | +0.78(+1.83%) |
Nov 16, 2016 | 42.60 | 42.88 | 42.05 | 42.42 | 7,027,898 | -0.37(-0.86%) |
Nov 15, 2016 | 43.07 | 43.76 | 42.27 | 42.79 | 10,722,282 | +0.83(+1.98%) |
Nov 14, 2016 | 40.62 | 42.05 | 40.60 | 41.96 | 12,021,634 | +1.40(+3.44%) |
Nov 11, 2016 | 40.25 | 40.57 | 39.79 | 40.56 | 8,546,099 | +0.18(+0.46%) |
Nov 10, 2016 | 39.45 | 40.57 | 39.40 | 40.38 | 11,159,864 | +1.18(+3.00%) |
Nov 09, 2016 | 37.75 | 39.28 | 37.70 | 39.20 | 9,157,029 | +0.41(+1.05%) |
Nov 08, 2016 | 38.46 | 38.86 | 38.14 | 38.80 | 9,492,004 | +0.33(+0.87%) |
Nov 07, 2016 | 37.94 | 38.46 | 37.66 | 38.46 | 8,366,177 | +1.10(+2.95%) |
Nov 04, 2016 | 36.72 | 37.87 | 36.60 | 37.36 | 7,883,215 | +0.63(+1.71%) |
Nov 03, 2016 | 36.84 | 37.37 | 36.56 | 36.73 | 5,606,675 | +0.08(+0.23%) |
Nov 02, 2016 | 36.61 | 37.10 | 36.48 | 36.65 | 7,232,082 | -0.06(-0.18%) |
Nov 01, 2016 | 36.99 | 37.40 | 36.39 | 36.71 | 8,651,248 | -0.34(-0.92%) |
Oct 31, 2016 | 36.54 | 37.45 | 36.22 | 37.06 | 8,804,861 | +0.80(+2.22%) |
Oct 28, 2016 | 36.35 | 36.86 | 36.04 | 36.25 | 11,154,969 | -0.06(-0.15%) |
Oct 27, 2016 | 35.62 | 36.62 | 34.85 | 36.31 | 23,780,018 | +0.78(+2.19%) |
Oct 26, 2016 | 36.81 | 34.15 | 35.53 | 47,362,624 | -3.28(-8.46%) | |
Oct 25, 2016 | 39.00 | 39.53 | 38.59 | 38.81 | 11,997,886 | -0.35(-0.90%) |
Oct 24, 2016 | 39.34 | 39.72 | 39.05 | 39.17 | 5,740,471 | -0.09(-0.24%) |
Oct 21, 2016 | 38.78 | 39.29 | 38.63 | 39.26 | 5,888,501 | +0.13(+0.33%) |
Oct 20, 2016 | 39.00 | 39.30 | 38.64 | 39.13 | 8,444,527 | +0.04(+0.09%) |
Oct 19, 2016 | 38.62 | 39.23 | 38.46 | 39.09 | 6,846,663 | +0.53(+1.37%) |
Oct 18, 2016 | 38.45 | 38.85 | 38.11 | 38.56 | 9,462,969 | +0.41(+1.07%) |
Oct 17, 2016 | 38.31 | 39.05 | 38.08 | 38.16 | 5,955,010 | -0.07(-0.19%) |
Oct 14, 2016 | 38.49 | 39.24 | 38.04 | 38.23 | 7,886,297 | -0.06(-0.14%) |
Oct 13, 2016 | 36.71 | 38.51 | 36.20 | 38.29 | 12,003,295 | +1.27(+3.42%) |
Oct 12, 2016 | 37.15 | 37.36 | 36.76 | 37.02 | 7,170,821 | +0.20(+0.55%) |
Oct 11, 2016 | 37.04 | 37.32 | 36.56 | 36.82 | 9,863,409 | +0.02(+0.05%) |
Oct 10, 2016 | 35.62 | 36.96 | 35.59 | 36.80 | 8,446,186 | +1.20(+3.38%) |
Oct 07, 2016 | 36.21 | 36.27 | 35.33 | 35.59 | 7,492,974 | -0.65(-1.79%) |
Oct 06, 2016 | 36.13 | 36.38 | 35.80 | 36.24 | 5,205,859 | +0.06(+0.18%) |
Oct 05, 2016 | 36.10 | 36.47 | 35.93 | 36.18 | 4,562,719 | -0.06(-0.15%) |
Oct 04, 2016 | 37.31 | 37.46 | 36.17 | 36.23 | 11,545,167 | -0.54(-1.46%) |